116.30
-0.38(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 116.99 | 116.3 | 116.3 | 117.4 | 115.49 | 6.96M |
| September 11, 2025 | 114.58 | 116.68 | 116.68 | 119.2 | 114.5 | 10.44M |
| September 10, 2025 | 115.69 | 114.35 | 114.35 | 117.18 | 113.1 | 10.64M |
| September 09, 2025 | 116.24 | 115.06 | 115.06 | 116.69 | 114.75 | 3.46M |
| September 08, 2025 | 116.58 | 116.09 | 116.09 | 116.9 | 115.63 | 2.53M |
| September 05, 2025 | 115.39 | 115.9 | 115.9 | 116.7 | 114.56 | 5.17M |
| September 04, 2025 | 117.4 | 114.71 | 114.71 | 117.9 | 114.33 | 5.81M |
| September 03, 2025 | 115.75 | 116.28 | 116.28 | 117.31 | 115.38 | 5.61M |
| September 02, 2025 | 114.3 | 115.32 | 115.32 | 116.74 | 114.16 | 5.07M |
| September 01, 2025 | 116.62 | 113.96 | 113.96 | 117.38 | 113.81 | 11.95M |
| August 29, 2025 | 117 | 116.04 | 116.04 | 119.78 | 115.71 | 9.97M |
| August 28, 2025 | 118.24 | 118.21 | 115.78 | 119.95 | 117.23 | 4.94M |
| August 26, 2025 | 120.1 | 118.23 | 115.8 | 120.79 | 117.4 | 7.16M |
| August 25, 2025 | 123.58 | 120.36 | 117.89 | 123.59 | 120.05 | 6.87M |
| August 22, 2025 | 117.1 | 123.58 | 123.58 | 124.14 | 117.05 | 42.58M |
| August 21, 2025 | 117.61 | 117.11 | 117.11 | 118.9 | 116.91 | 8.73M |
| August 20, 2025 | 118 | 117.6 | 117.6 | 119.19 | 117.26 | 4.45M |
| August 19, 2025 | 116.57 | 117.99 | 117.99 | 118.47 | 116.2 | 6.38M |
| August 18, 2025 | 117.4 | 116.14 | 116.14 | 118.75 | 115.85 | 8.94M |
| August 14, 2025 | 117.06 | 116.25 | 116.25 | 117.22 | 115.52 | 4.82M |
| August 13, 2025 | 113.85 | 116.86 | 116.86 | 118.35 | 113.2 | 10.86M |
| August 12, 2025 | 113 | 113.28 | 113.28 | 115.79 | 112.8 | 5.99M |
| August 11, 2025 | 113.44 | 113.14 | 113.14 | 113.97 | 111.6 | 9.37M |
| August 08, 2025 | 115 | 112.79 | 112.79 | 115.09 | 112 | 7.3M |
| August 07, 2025 | 112.4 | 114.67 | 114.67 | 114.99 | 112.1 | 9.42M |
| August 06, 2025 | 117.15 | 112.33 | 112.33 | 118.2 | 112 | 13.77M |
| August 05, 2025 | 119.2 | 116.72 | 116.72 | 119.63 | 116.5 | 6.19M |
| August 04, 2025 | 116.89 | 119.2 | 119.2 | 121.68 | 115.85 | 8.61M |
| August 01, 2025 | 118.39 | 116.32 | 116.32 | 118.96 | 116 | 5.23M |
| July 31, 2025 | 116 | 118.19 | 118.19 | 119.74 | 115.12 | 12.41M |
| July 30, 2025 | 119 | 116.66 | 116.66 | 119.36 | 116.1 | 11.72M |
| July 29, 2025 | 118.99 | 118.71 | 118.71 | 120.22 | 116.7 | 12.26M |
| July 28, 2025 | 123.5 | 118.6 | 118.6 | 123.5 | 118.26 | 12.25M |
| July 25, 2025 | 129.85 | 123.7 | 123.7 | 129.88 | 123.21 | 12.59M |
| July 24, 2025 | 129.5 | 129.38 | 129.38 | 131.2 | 127.23 | 11.74M |
| July 23, 2025 | 133.6 | 128.62 | 128.62 | 135.53 | 127.92 | 21.44M |
| July 22, 2025 | 142.2 | 133.78 | 133.78 | 143.9 | 132.95 | 19.96M |
| July 21, 2025 | 142.01 | 141.84 | 141.84 | 143.7 | 140.8 | 9.05M |
| July 18, 2025 | 142.8 | 141.58 | 141.58 | 144.05 | 141.11 | 7.61M |
| July 17, 2025 | 144.15 | 142.34 | 142.34 | 145.75 | 141.9 | 8.55M |
| July 16, 2025 | 143.25 | 144.16 | 144.16 | 145.52 | 142.68 | 13.22M |
| July 15, 2025 | 144.12 | 143.22 | 143.22 | 146.99 | 142.88 | 15.55M |
| July 14, 2025 | 136.91 | 142.96 | 142.96 | 145 | 136.2 | 31.35M |
| July 11, 2025 | 134.81 | 137.36 | 137.36 | 139.1 | 133.1 | 30M |
| July 10, 2025 | 142.1 | 141.9 | 141.9 | 143.2 | 138.7 | 15.95M |
| July 09, 2025 | 145.7 | 141.79 | 141.79 | 146.43 | 141.2 | 16.5M |
| July 08, 2025 | 144.95 | 145.84 | 145.84 | 147.24 | 141.2 | 15.12M |
| July 07, 2025 | 147.1 | 144.93 | 144.93 | 147.43 | 143.81 | 13.05M |
| July 04, 2025 | 144.9 | 147.38 | 147.38 | 151.7 | 144.01 | 43.38M |
| July 03, 2025 | 141.69 | 143.94 | 143.94 | 144.84 | 140.06 | 13.13M |
| July 02, 2025 | 143 | 141.01 | 141.01 | 143.47 | 139.8 | 11.57M |
| July 01, 2025 | 146.5 | 141.99 | 141.99 | 146.79 | 141.3 | 10.75M |
| June 30, 2025 | 144.69 | 146.25 | 146.25 | 147.88 | 144 | 15.38M |
| June 27, 2025 | 144 | 144.34 | 144.34 | 146.28 | 143.16 | 14.91M |
| June 26, 2025 | 147 | 143.77 | 143.77 | 147.35 | 142.99 | 9.39M |
| June 25, 2025 | 144.49 | 146.41 | 146.41 | 147.29 | 143.13 | 21.36M |
| June 24, 2025 | 149.8 | 143.58 | 143.58 | 150.65 | 143.07 | 35.17M |
| June 23, 2025 | 132.5 | 149.66 | 149.66 | 151.44 | 132.01 | 163.87M |
| June 20, 2025 | 127.35 | 133.08 | 133.08 | 134.88 | 127.3 | 14.76M |
| June 19, 2025 | 133.1 | 127.59 | 127.59 | 134.84 | 126.1 | 15.76M |